Dark

MSFT20261120C590
MSFT Nov 20 2026 590.00 Call (MSFT261120C00590000)
option OPRA

EOD

Sep 29, 2026

3.97+1.795%(+0.07)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2500	4.2500	3.1300	3.9700	+1.795%	23	1,728	0.000%
2026-09-28	3.6800	4.2400	3.4000	3.9000	-24.272%	205	1,724	+1.795%
2026-09-25	3.2000	5.7000	3.2000	5.1500	+96.565%	257	1,704	-22.913%
2026-09-24	2.2300	2.6200	2.2300	2.6200	-16.825%	117	1,608	+51.527%
2026-09-23	3.5000	3.9000	2.8000	3.1500	+8.247%	304	1,508	+26.032%
2026-09-22	3.1000	3.1000	2.7000	2.9100	-7.619%	80	1,329	+36.426%
2026-09-21	2.4000	3.1500	2.2500	3.1500	+27.530%	22	1,298	+26.032%
2026-09-18	2.4000	2.5700	2.3400	2.4700	-16.271%	264	1,294	+60.729%
2026-09-17	2.5500	3.0300	2.5500	2.9500	+3.147%	54	1,104	+34.576%
2026-09-16	2.9500	3.0500	2.8000	2.8600	-19.437%	128	1,102	+38.811%
2026-09-15	3.5500	3.5500	3.5500	3.5500	-19.318%	1	985	+11.831%
2026-09-14	3.6500	4.7100	3.6500	4.4000	+29.412%	25	985	-9.773%
2026-09-11	3.5000	3.5500	3.2500	3.4000	0.000%	39	1,002	+16.765%
2026-09-10	3.3500	3.6500	3.2000	3.4000	-4.225%	26	983	+16.765%
2026-09-09	3.5500	3.7500	3.4500	3.5500	-5.333%	19	984	+11.831%
2026-09-08	3.5900	3.7500	3.5000	3.7500	-17.582%	45	976	+5.867%
2026-09-04	6.1000	6.1000	4.4000	4.5500	-27.778%	14	970	-12.747%
2026-09-03	6.0000	6.9000	6.0000	6.3000	+55.556%	30	970	-36.984%
2026-09-02	4.4500	4.4500	3.7500	4.0500	-14.195%	29	954	-1.975%
2026-09-01	5.4500	5.4500	4.4100	4.7200	-19.864%	32	943	-15.890%
2026-08-31	6.3000	6.6000	5.8900	5.8900	-21.987%	47	933	-32.598%
2026-08-28	6.9900	8.4000	6.9900	7.5500	+17.969%	184	893	-47.417%
2026-08-27	5.7900	6.4000	5.2600	6.4000	+33.333%	91	762	-37.969%
2026-08-26	4.5000	4.8000	4.5000	4.8000	+12.941%	55	693	-17.292%
2026-08-25	4.0000	4.3500	4.0000	4.2500	-0.932%	55	656	-6.588%
2026-08-24	4.1000	4.4000	4.1000	4.2900	+7.250%	76	618	-7.459%
2026-08-21	4.0500	4.1600	3.8000	4.0000	+11.111%	86	587	-0.750%
2026-08-20	4.0800	4.0800	3.6000	3.6000	-13.253%	3	589	+10.278%
2026-08-19	4.0000	4.6700	3.8900	4.1500	+0.728%	10	587	-4.337%
2026-08-18	4.0100	4.1200	4.0100	4.1200	+0.488%	5	589	-3.641%
2026-08-17	4.5600	4.5600	3.9500	4.1000	-28.070%	6	586	-3.171%
2026-08-14	6.3300	6.4000	5.6500	5.7000	-11.491%	27	584	-30.351%
2026-08-13	6.4200	6.6500	5.7500	6.4400	+6.446%	359	586	-38.354%
2026-08-12	6.5900	6.5900	6.0500	6.0500	-25.309%	2	233	-34.380%
2026-08-11	8.8500	8.8500	8.1000	8.1000	-16.923%	52	232	-50.988%
2026-08-10	10.4000	11.6300	9.7500	9.7500	+8.333%	14	221	-59.282%
2026-08-07	10.7500	10.7500	8.7500	9.0000	-7.692%	73	216	-55.889%
2026-08-06	8.5100	9.7500	8.5100	9.7500	+22.642%	12	188	-59.282%
2026-08-05	8.3000	8.3000	7.9500	7.9500	-16.139%	2	180	-50.063%
2026-08-04	7.5200	9.7000	7.5200	9.4800	+22.165%	43	179	-58.122%
2026-08-03	4.9200	7.7600	4.9200	7.7600	+94.000%	69	170	-48.840%
2026-07-31	3.4300	4.0000	3.4300	4.0000	+6.101%	22	120	-0.750%
2026-07-30	3.7400	3.7700	3.2100	3.7700	+120.468%	24	108	+5.305%
2026-07-29	1.7100	1.7100	1.7100	1.7100	+1.786%	1	114	+132.164%
2026-07-28	1.6800	1.6800	1.6800	1.6800	+1.818%	7	114	+136.310%
2026-07-24	1.6500	1.6500	1.6500	1.6500	-23.963%	21	114	+140.606%
2026-07-22	2.1700	2.1700	2.1700	2.1700	-21.942%	7	114	+82.949%
2026-07-17	2.7000	2.8500	2.5000	2.7800	+20.870%	15	107	+42.806%
2026-07-14	2.4500	2.4500	2.3000	2.3000	-16.667%	5	108	+72.609%
2026-07-13	2.7600	2.7600	2.7600	2.7600	+23.767%	1	105	+43.841%
2026-07-09	2.2300	2.2300	2.2300	2.2300	-6.695%	1	105	+78.027%
2026-07-08	2.4500	2.4500	2.3800	2.3900	-25.776%	21	105	+66.109%
2026-07-07	3.2200	3.2200	3.2200	3.2200	+11.034%	6	104	+23.292%
2026-07-06	2.9000	2.9000	2.9000	2.9000	+11.538%	6	110	+36.897%
2026-06-30	2.6600	2.6600	2.6000	2.6000	-1.887%	3	104	+52.692%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-20.896%	3	102	+49.811%
2026-06-12	3.3500	3.3500	3.3500	3.3500	+6.349%	1	105	+18.507%
2026-06-11	3.2000	3.2000	3.1500	3.1500	-32.258%	20	106	+26.032%
2026-06-08	4.6500	4.6500	4.6500	4.6500	-7.000%	3	103	-14.624%
2026-06-05	5.3100	5.3100	5.0000	5.0000	-28.161%	2	103	-20.600%
2026-06-03	7.0000	7.0200	6.9600	6.9600	-17.633%	14	101	-42.960%
2026-06-02	8.8500	8.8500	8.4500	8.4500	-26.522%	3	99	-53.018%
2026-06-01	10.9000	11.5000	10.9000	11.5000	+56.463%	3	96	-65.478%
2026-05-29	7.2200	7.3500	7.2200	7.3500	+89.922%	2	95	-45.986%
2026-05-27	3.8900	3.9400	3.8000	3.8700	-3.250%	200	94	+2.584%
2026-05-26	3.9500	4.0100	3.9100	4.0000	+27.389%	84	99	-0.750%
2026-05-12	3.0800	3.1400	3.0800	3.1400	-18.442%	2	101	+26.433%
2026-05-04	3.9000	3.9000	3.8500	3.8500	+0.260%	10	101	+3.117%
2026-05-01	3.8200	3.8500	3.7700	3.8400	+21.136%	40	108	+3.385%
2026-04-30	2.8100	3.1700	2.8100	3.1700	-51.231%	46	108	+25.237%
2026-04-28	6.2500	6.5000	6.2500	6.5000	+11.876%	27	99	-38.923%
2026-04-27	5.8000	5.8100	5.8000	5.8100	+6.216%	10	105	-31.670%
2026-04-21	5.4700	5.4700	5.4700	5.4700	-8.833%	1	108	-27.422%
2026-04-17	5.7700	6.0000	5.7700	6.0000	+10.092%	2	108	-33.833%
2026-04-16	5.0300	5.4500	5.0300	5.4500	+19.780%	2	109	-27.156%
2026-04-15	3.8500	4.5900	3.8500	4.5500	+20.690%	4	108	-12.747%
2026-04-14	3.7700	3.7700	3.7700	3.7700	+39.114%	8	108	+5.305%
2026-04-13	2.7100	2.7100	2.7100	2.7100	+50.556%	1	100	+46.494%
2026-04-10	1.8400	1.8800	1.8000	1.8000	+5.263%	39	99	+120.556%
2026-04-09	1.7100	1.7100	1.7100	1.7100	+3.012%	3	93	+132.164%
2026-03-31	1.6600	1.6600	1.6600	1.6600	+10.667%	1	96	+139.157%
2026-03-27	1.4800	1.5300	1.4800	1.5000	-13.793%	35	96	+164.667%
2026-03-25	1.8100	1.8100	1.7400	1.7400	-19.444%	6	70	+128.161%
2026-03-23	2.3100	2.3400	2.1600	2.1600	-8.085%	10	69	+83.796%
2026-03-20	2.4000	2.4000	2.3500	2.3500	-20.339%	2	71	+68.936%
2026-03-18	2.9000	2.9500	2.9000	2.9500	-12.979%	8	71	+34.576%
2026-03-16	3.3900	3.3900	3.3900	3.3900	-20.235%	3	76	+17.109%
2026-03-12	4.2600	4.2600	4.2500	4.2500	-26.724%	6	76	-6.588%
2026-03-05	5.4000	5.8000	5.4000	5.8000	+11.969%	19	76	-31.552%
2026-03-03	5.1900	5.1900	5.1800	5.1800	+11.398%	24	69	-23.359%
2026-02-18	4.2100	4.6500	4.2100	4.6500	+1.087%	6	63	-14.624%
2026-02-17	4.6000	4.6000	4.6000	4.6000	-11.538%	1	62	-13.696%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+18.451%	1	61	-23.654%
2026-02-05	5.0500	5.0500	4.3900	4.3900	-26.833%	12	60	-9.567%
2026-02-04	5.7800	6.0000	5.7800	6.0000	+18.110%	11	62	-33.833%
2026-02-03	5.0800	5.0800	5.0800	5.0800	-26.377%	2	52	-21.850%
2026-02-02	7.6500	7.6500	6.9000	6.9000	-6.250%	3	50	-42.464%
2026-01-29	7.2100	7.3600	7.1500	7.3600	-54.985%	6	51	-46.060%
2026-01-27	16.3500	16.3500	16.3500	16.3500	+68.557%	1	52	-75.719%
2026-01-22	9.7000	9.7000	9.7000	9.7000	+5.895%	10	52	-59.072%
2026-01-21	9.1600	9.1600	9.1600	9.1600	-11.498%	1	52	-56.659%
2026-01-20	10.3500	10.3500	10.3500	10.3500	-12.288%	1	51	-61.643%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-1.667%	15	36	-66.356%
2026-01-15	12.0000	12.0000	12.0000	12.0000	+3.004%	25	36	-66.917%
2026-01-14	13.2400	13.2400	11.6500	11.6500	0.000%	12	11	-65.923%